Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immix Biopharma, Inc. - Common Stock (NQ: IMMX )

2.170 +0.050 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 3.750 3.799 3.320 3.350 352,943 -0.35(-9.46%)
Feb 28, 2024 3.270 3.770 3.230 3.700 717,560 +0.44(+13.50%)
Feb 27, 2024 3.070 3.265 2.990 3.260 396,780 +0.24(+7.95%)
Feb 26, 2024 3.050 3.060 2.940 3.020 144,340 -0.02(-0.66%)
Feb 23, 2024 3.040 3.240 3.020 3.040 88,451 -0.02(-0.65%)
Feb 22, 2024 2.980 3.250 2.920 3.060 208,348 +0.07(+2.34%)
Feb 21, 2024 2.950 3.050 2.860 2.990 310,432 +0.00(+0.00%)
Feb 20, 2024 3.190 3.290 2.960 2.990 340,709 -0.20(-6.27%)
Feb 16, 2024 2.970 3.280 2.900 3.190 343,190 +0.28(+9.62%)
Feb 15, 2024 2.780 2.950 2.710 2.910 264,791 +0.14(+5.05%)
Feb 14, 2024 2.870 2.930 2.760 2.770 243,847 -0.04(-1.42%)
Feb 13, 2024 3.030 3.050 2.770 2.810 324,354 -0.25(-8.17%)
Feb 12, 2024 3.220 3.300 2.980 3.060 354,869 -0.18(-5.56%)
Feb 09, 2024 3.290 3.480 3.130 3.240 497,456 +0.01(+0.31%)
Feb 08, 2024 2.940 3.330 2.940 3.230 503,625 +0.20(+6.60%)
Feb 07, 2024 2.750 3.070 2.730 3.030 728,977 +0.20(+7.07%)
Feb 06, 2024 2.860 2.880 2.400 2.830 2,210,952 -0.19(-6.29%)
Feb 05, 2024 3.780 3.885 2.850 3.020 533,368 -0.75(-19.89%)
Feb 02, 2024 3.910 3.969 3.700 3.770 92,847 -0.12(-3.08%)
Feb 01, 2024 3.820 4.020 3.820 3.890 123,212 +0.07(+1.83%)
Jan 31, 2024 3.680 4.050 3.490 3.820 355,162 +0.12(+3.24%)
Jan 30, 2024 3.550 3.889 3.400 3.700 242,048 +0.12(+3.35%)
Jan 29, 2024 3.910 4.010 3.540 3.580 247,885 -0.25(-6.53%)
Jan 26, 2024 3.750 3.960 3.530 3.830 323,597 +0.09(+2.41%)
Jan 25, 2024 4.570 4.635 3.700 3.740 521,895 -0.94(-20.09%)
Jan 24, 2024 4.610 5.300 4.560 4.680 668,432 -0.02(-0.43%)
Jan 23, 2024 5.310 5.390 4.460 4.700 606,903 -0.57(-10.82%)
Jan 22, 2024 5.540 5.730 5.200 5.270 140,722 -0.28(-5.05%)
Jan 19, 2024 5.340 5.590 5.090 5.550 133,016 +0.20(+3.74%)
Jan 18, 2024 5.690 5.710 5.270 5.350 92,351 -0.27(-4.80%)
Jan 17, 2024 5.320 5.860 5.320 5.620 166,532 +0.18(+3.31%)
Jan 16, 2024 5.710 5.816 5.210 5.440 286,576 -0.37(-6.37%)
Jan 12, 2024 6.220 6.235 5.720 5.810 191,916 -0.37(-5.99%)
Jan 11, 2024 6.290 6.330 6.110 6.180 66,124 -0.15(-2.37%)
Jan 10, 2024 6.410 6.574 6.250 6.330 85,244 -0.04(-0.63%)
Jan 09, 2024 6.610 6.670 6.230 6.370 153,447 -0.31(-4.64%)
Jan 08, 2024 6.370 6.870 6.280 6.680 258,057 +0.44(+7.05%)
Jan 05, 2024 6.010 6.350 5.820 6.240 204,027 +0.19(+3.14%)
Jan 04, 2024 6.110 6.220 5.940 6.050 75,652 -0.05(-0.82%)
Jan 03, 2024 5.950 6.294 5.760 6.100 193,857 +0.04(+0.66%)
Jan 02, 2024 6.820 6.875 5.830 6.060 269,936 -0.86(-12.43%)
Dec 29, 2023 6.560 7.070 6.560 6.920 165,777 +0.21(+3.13%)
Dec 28, 2023 6.940 7.100 6.650 6.710 135,399 -0.23(-3.31%)
Dec 27, 2023 6.920 7.125 6.600 6.940 185,839 -0.03(-0.43%)
Dec 26, 2023 7.460 7.460 6.820 6.970 342,957 -0.22(-3.06%)
Dec 22, 2023 7.260 7.500 7.040 7.190 201,229 +0.05(+0.70%)
Dec 21, 2023 6.920 7.400 6.720 7.140 300,311 +0.43(+6.41%)
Dec 20, 2023 6.610 7.289 6.596 6.710 357,662 +0.10(+1.51%)
Dec 19, 2023 6.620 6.960 6.600 6.610 229,121 -0.01(-0.15%)
Dec 18, 2023 7.390 7.750 6.006 6.620 893,243 -0.65(-8.94%)
Dec 15, 2023 5.870 7.470 5.700 7.270 1,782,143 +1.59(+27.99%)
Dec 14, 2023 4.270 5.970 4.230 5.680 2,314,144 +1.51(+36.21%)
Dec 13, 2023 4.590 4.690 4.090 4.170 212,643 -0.11(-2.57%)
Dec 12, 2023 4.630 4.630 4.150 4.280 168,249 -0.34(-7.36%)
Dec 11, 2023 4.810 5.220 4.260 4.620 534,314 -0.18(-3.75%)
Dec 08, 2023 5.020 5.020 4.666 4.800 144,307 -0.19(-3.81%)
Dec 07, 2023 4.950 5.110 4.900 4.990 89,393 +0.09(+1.84%)
Dec 06, 2023 5.260 5.260 4.770 4.900 132,743 -0.28(-5.41%)
Dec 05, 2023 5.000 5.240 4.965 5.180 91,606 +0.15(+2.98%)
Dec 04, 2023 5.210 5.265 4.920 5.030 79,902 -0.16(-3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.